Skip to main content

Vertex Inc Cl A (NQ: VERX )

42.17 +0.66 (+1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 41.75 42.19 41.51 42.17 367,529 +0.66(+1.59%)
Oct 31, 2024 42.80 43.04 41.51 41.51 375,480 -1.34(-3.13%)
Oct 30, 2024 42.72 43.25 42.53 42.85 358,688 +0.05(+0.12%)
Oct 29, 2024 42.24 43.24 42.24 42.80 326,577 +0.34(+0.80%)
Oct 28, 2024 42.43 42.58 41.62 42.46 663,838 +0.39(+0.93%)
Oct 25, 2024 42.23 42.74 41.57 42.07 348,739 +0.05(+0.12%)
Oct 24, 2024 42.02 42.63 41.77 42.02 297,392 +0.19(+0.45%)
Oct 23, 2024 42.03 42.65 41.53 41.83 449,260 -0.28(-0.66%)
Oct 22, 2024 42.78 42.89 42.10 42.11 371,693 -0.80(-1.86%)
Oct 21, 2024 42.88 43.33 42.64 42.91 541,419 +0.06(+0.14%)
Oct 18, 2024 43.03 43.13 42.56 42.85 483,068 +0.15(+0.35%)
Oct 17, 2024 42.77 43.08 42.21 42.70 590,190 -0.01(-0.02%)
Oct 16, 2024 41.50 42.80 40.90 42.71 940,634 +1.45(+3.51%)
Oct 15, 2024 41.16 41.62 40.85 41.26 539,659 +0.17(+0.41%)
Oct 14, 2024 40.56 41.20 40.20 41.09 751,819 +0.74(+1.83%)
Oct 11, 2024 39.70 40.84 39.60 40.35 901,741 +0.70(+1.77%)
Oct 10, 2024 40.35 40.39 39.36 39.65 630,764 -1.38(-3.36%)
Oct 09, 2024 41.36 41.89 40.77 41.03 857,016 -0.18(-0.44%)
Oct 08, 2024 41.10 41.68 40.75 41.21 510,956 +0.22(+0.54%)
Oct 07, 2024 40.30 41.54 40.21 40.99 1,139,225 +0.51(+1.26%)
Oct 04, 2024 40.98 42.38 40.00 40.48 1,296,762 -1.12(-2.69%)
Oct 03, 2024 40.91 41.84 40.52 41.60 1,177,979 +0.50(+1.22%)
Oct 02, 2024 38.86 41.19 38.72 41.10 1,165,026 +1.89(+4.82%)
Oct 01, 2024 38.70 39.72 38.09 39.21 848,523 +0.70(+1.82%)
Sep 30, 2024 36.98 38.55 36.75 38.51 804,848 +1.78(+4.85%)
Sep 27, 2024 37.02 37.42 36.45 36.73 447,241 -0.25(-0.68%)
Sep 26, 2024 37.36 37.98 36.75 36.98 513,140 +0.08(+0.22%)
Sep 25, 2024 37.26 37.62 36.70 36.90 748,428 -0.48(-1.28%)
Sep 24, 2024 38.31 38.47 37.32 37.38 575,100 -0.92(-2.40%)
Sep 23, 2024 37.41 38.66 37.34 38.30 515,439 +0.89(+2.38%)
Sep 20, 2024 37.11 37.62 37.11 37.41 664,395 +0.34(+0.92%)
Sep 19, 2024 37.17 37.27 36.61 37.07 442,351 +0.69(+1.90%)
Sep 18, 2024 36.18 37.11 35.90 36.38 924,449 +0.26(+0.72%)
Sep 17, 2024 36.61 36.61 35.79 36.12 302,964 -0.27(-0.74%)
Sep 16, 2024 36.39 36.70 36.00 36.39 612,154 +0.15(+0.41%)
Sep 13, 2024 36.00 36.41 35.65 36.24 587,154 +0.63(+1.77%)
Sep 12, 2024 35.50 35.88 35.28 35.61 327,689 +0.36(+1.02%)
Sep 11, 2024 35.59 35.60 34.71 35.25 467,840 -0.41(-1.15%)
Sep 10, 2024 35.90 35.99 34.70 35.66 648,123 -0.27(-0.75%)
Sep 09, 2024 35.28 36.08 34.66 35.93 642,366 +0.68(+1.93%)
Sep 06, 2024 36.09 36.16 35.13 35.25 465,627 -0.64(-1.78%)
Sep 05, 2024 36.01 36.48 35.62 35.89 475,600 -0.19(-0.53%)
Sep 04, 2024 36.42 36.56 34.99 36.08 889,109 -0.62(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.